6848 東亜ディーケーケー(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 269 | 276 | 269 | 276 | 14,000 | 276 |
| 2010-12-29 | 261 | 265 | 261 | 265 | 4,000 | 265 |
| 2010-12-28 | 270 | 270 | 262 | 263 | 5,000 | 263 |
| 2010-12-27 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2010-12-24 | 265 | 268 | 260 | 268 | 23,000 | 268 |
| 2010-12-22 | 265 | 265 | 264 | 265 | 5,000 | 265 |
| 2010-12-21 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2010-12-20 | 264 | 265 | 260 | 260 | 3,000 | 260 |
| 2010-12-17 | 261 | 261 | 257 | 259 | 5,000 | 259 |
| 2010-12-16 | 259 | 270 | 255 | 260 | 29,000 | 260 |
| 2010-12-15 | 268 | 268 | 256 | 256 | 10,000 | 256 |
| 2010-12-14 | 268 | 268 | 267 | 267 | 19,000 | 267 |
| 2010-12-13 | 266 | 267 | 266 | 267 | 9,000 | 267 |
| 2010-12-10 | 262 | 265 | 262 | 265 | 6,000 | 265 |
| 2010-12-09 | 262 | 263 | 261 | 261 | 10,000 | 261 |
| 2010-12-08 | 263 | 265 | 261 | 261 | 6,000 | 261 |
| 2010-12-07 | 257 | 274 | 255 | 259 | 58,000 | 259 |
| 2010-12-06 | 255 | 282 | 253 | 254 | 50,000 | 254 |
| 2010-12-03 | 235 | 241 | 235 | 241 | 8,000 | 241 |
| 2010-12-02 | 236 | 236 | 231 | 232 | 8,000 | 232 |
| 2010-12-01 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2010-11-30 | 234 | 234 | 234 | 234 | 5,000 | 234 |
| 2010-11-29 | 245 | 246 | 242 | 242 | 5,000 | 242 |
| 2010-11-26 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2010-11-25 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-11-24 | 243 | 244 | 243 | 244 | 2,000 | 244 |
| 2010-11-19 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2010-11-18 | 236 | 240 | 236 | 240 | 3,000 | 240 |
| 2010-11-17 | 233 | 238 | 233 | 233 | 6,000 | 233 |
| 2010-11-16 | 239 | 241 | 233 | 233 | 9,000 | 233 |
| 2010-11-15 | 241 | 243 | 238 | 238 | 17,000 | 238 |
| 2010-11-12 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2010-11-11 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2010-11-10 | 252 | 257 | 252 | 257 | 6,000 | 257 |
| 2010-11-09 | 250 | 260 | 250 | 260 | 15,000 | 260 |
| 2010-11-08 | 246 | 255 | 246 | 250 | 45,000 | 250 |
| 2010-11-05 | 235 | 238 | 235 | 238 | 4,000 | 238 |
| 2010-11-02 | 228 | 233 | 228 | 233 | 4,000 | 233 |
| 2010-11-01 | 221 | 225 | 221 | 225 | 5,000 | 225 |
| 2010-10-29 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2010-10-27 | 242 | 243 | 242 | 243 | 2,000 | 243 |
| 2010-10-26 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2010-10-25 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2010-10-22 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2010-10-21 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-10-20 | 234 | 240 | 234 | 238 | 9,000 | 238 |
| 2010-10-18 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2010-10-15 | 232 | 232 | 230 | 230 | 2,000 | 230 |
| 2010-10-14 | 233 | 235 | 233 | 235 | 2,000 | 235 |
| 2010-10-13 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2010-10-12 | 230 | 238 | 230 | 238 | 2,000 | 238 |
| 2010-10-08 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 2010-10-07 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2010-10-06 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2010-10-04 | 236 | 245 | 236 | 237 | 10,000 | 237 |
| 2010-09-29 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2010-09-28 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2010-09-27 | 240 | 244 | 239 | 244 | 5,000 | 244 |
| 2010-09-24 | 236 | 239 | 236 | 239 | 5,000 | 239 |
| 2010-09-22 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2010-09-15 | 232 | 233 | 232 | 233 | 4,000 | 233 |
| 2010-09-14 | 225 | 229 | 225 | 229 | 2,000 | 229 |
| 2010-09-13 | 233 | 233 | 232 | 232 | 4,000 | 232 |
| 2010-09-10 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-09-09 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-09-08 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2010-09-07 | 234 | 234 | 230 | 233 | 11,000 | 233 |
| 2010-09-02 | 231 | 233 | 231 | 233 | 3,000 | 233 |
| 2010-09-01 | 233 | 239 | 233 | 235 | 3,000 | 235 |
| 2010-08-31 | 243 | 243 | 241 | 241 | 2,000 | 241 |
| 2010-08-30 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2010-08-27 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-08-25 | 245 | 245 | 235 | 243 | 13,000 | 243 |
| 2010-08-24 | 240 | 245 | 237 | 245 | 14,000 | 245 |
| 2010-08-23 | 244 | 244 | 240 | 240 | 13,000 | 240 |
| 2010-08-18 | 235 | 239 | 235 | 239 | 14,000 | 239 |
| 2010-08-17 | 232 | 235 | 227 | 227 | 16,000 | 227 |
| 2010-08-16 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-08-12 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-08-11 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2010-08-10 | 240 | 242 | 240 | 242 | 3,000 | 242 |
| 2010-08-09 | 253 | 260 | 240 | 240 | 19,000 | 240 |
| 2010-08-06 | 239 | 250 | 237 | 250 | 29,000 | 250 |
| 2010-08-05 | 236 | 250 | 236 | 247 | 23,000 | 247 |
| 2010-08-04 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 2010-08-03 | 235 | 238 | 235 | 238 | 2,000 | 238 |
| 2010-07-29 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2010-07-28 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2010-07-27 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2010-07-26 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2010-07-23 | 234 | 235 | 234 | 235 | 2,000 | 235 |
| 2010-07-22 | 228 | 232 | 228 | 232 | 8,000 | 232 |
| 2010-07-21 | 228 | 234 | 228 | 234 | 2,000 | 234 |
| 2010-07-20 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2010-07-16 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2010-07-15 | 229 | 229 | 229 | 229 | 38,000 | 229 |
| 2010-07-14 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2010-07-13 | 244 | 244 | 244 | 244 | 33,000 | 244 |
| 2010-07-12 | 236 | 244 | 236 | 244 | 16,000 | 244 |
| 2010-07-08 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-07-06 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2010-07-05 | 224 | 233 | 224 | 233 | 6,000 | 233 |
| 2010-07-02 | 223 | 231 | 223 | 231 | 14,000 | 231 |
| 2010-07-01 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2010-06-30 | 230 | 230 | 226 | 230 | 7,000 | 230 |
| 2010-06-29 | 231 | 233 | 231 | 231 | 10,000 | 231 |
| 2010-06-28 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2010-06-25 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 2010-06-24 | 230 | 232 | 230 | 231 | 3,000 | 231 |
| 2010-06-23 | 230 | 231 | 230 | 231 | 2,000 | 231 |
| 2010-06-22 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2010-06-21 | 230 | 233 | 230 | 233 | 13,000 | 233 |
| 2010-06-18 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-06-17 | 231 | 233 | 231 | 233 | 3,000 | 233 |
| 2010-06-16 | 226 | 233 | 226 | 233 | 4,000 | 233 |
| 2010-06-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-06-14 | 234 | 235 | 233 | 235 | 4,000 | 235 |
| 2010-06-11 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2010-06-10 | 226 | 235 | 226 | 235 | 4,000 | 235 |
| 2010-06-09 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2010-06-08 | 224 | 228 | 224 | 228 | 4,000 | 228 |
| 2010-06-07 | 227 | 228 | 227 | 228 | 4,000 | 228 |
| 2010-06-04 | 233 | 235 | 233 | 235 | 4,000 | 235 |
| 2010-06-03 | 232 | 235 | 232 | 235 | 6,000 | 235 |
| 2010-06-02 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2010-06-01 | 227 | 230 | 227 | 230 | 4,000 | 230 |
| 2010-05-31 | 223 | 232 | 223 | 232 | 4,000 | 232 |
| 2010-05-28 | 230 | 230 | 225 | 225 | 7,000 | 225 |
| 2010-05-27 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2010-05-26 | 221 | 222 | 220 | 221 | 7,000 | 221 |
| 2010-05-25 | 234 | 234 | 223 | 225 | 17,000 | 225 |
| 2010-05-24 | 231 | 231 | 230 | 231 | 5,000 | 231 |
| 2010-05-21 | 239 | 239 | 222 | 234 | 17,000 | 234 |
| 2010-05-20 | 247 | 247 | 246 | 246 | 4,000 | 246 |
| 2010-05-19 | 242 | 252 | 241 | 252 | 7,000 | 252 |
| 2010-05-18 | 260 | 264 | 254 | 255 | 35,000 | 255 |
| 2010-05-17 | 257 | 260 | 250 | 253 | 28,000 | 253 |
| 2010-05-14 | 255 | 264 | 251 | 254 | 36,000 | 254 |
| 2010-05-13 | 249 | 249 | 244 | 248 | 9,000 | 248 |
| 2010-05-12 | 251 | 254 | 248 | 254 | 5,000 | 254 |
| 2010-05-10 | 244 | 250 | 244 | 250 | 4,000 | 250 |
| 2010-05-07 | 245 | 247 | 244 | 246 | 10,000 | 246 |
| 2010-05-06 | 250 | 255 | 250 | 255 | 7,000 | 255 |
| 2010-04-30 | 255 | 255 | 253 | 253 | 9,000 | 253 |
| 2010-04-28 | 245 | 260 | 244 | 255 | 47,000 | 255 |
| 2010-04-27 | 243 | 243 | 243 | 243 | 6,000 | 243 |
| 2010-04-26 | 237 | 245 | 237 | 245 | 22,000 | 245 |
| 2010-04-23 | 225 | 237 | 225 | 237 | 41,000 | 237 |
| 2010-04-22 | 215 | 225 | 215 | 225 | 23,000 | 225 |
| 2010-04-21 | 218 | 218 | 214 | 215 | 9,000 | 215 |
| 2010-04-20 | 221 | 221 | 217 | 218 | 8,000 | 218 |
| 2010-04-19 | 225 | 225 | 221 | 221 | 7,000 | 221 |
| 2010-04-16 | 228 | 228 | 223 | 226 | 15,000 | 226 |
| 2010-04-15 | 230 | 230 | 227 | 228 | 19,000 | 228 |
| 2010-04-14 | 225 | 227 | 224 | 227 | 6,000 | 227 |
| 2010-04-13 | 227 | 227 | 222 | 226 | 7,000 | 226 |
| 2010-04-12 | 228 | 229 | 227 | 229 | 3,000 | 229 |
| 2010-04-09 | 226 | 227 | 226 | 227 | 2,000 | 227 |
| 2010-04-08 | 221 | 225 | 221 | 225 | 7,000 | 225 |
| 2010-04-07 | 223 | 223 | 222 | 222 | 4,000 | 222 |
| 2010-04-06 | 222 | 225 | 222 | 223 | 11,000 | 223 |
| 2010-04-05 | 217 | 222 | 217 | 222 | 31,000 | 222 |
| 2010-04-02 | 217 | 220 | 215 | 217 | 12,000 | 217 |
| 2010-04-01 | 213 | 218 | 213 | 218 | 24,000 | 218 |
| 2010-03-31 | 212 | 215 | 212 | 213 | 8,000 | 213 |
| 2010-03-30 | 208 | 212 | 208 | 211 | 18,000 | 211 |
| 2010-03-29 | 205 | 208 | 204 | 208 | 9,000 | 208 |
| 2010-03-26 | 210 | 211 | 205 | 210 | 29,000 | 210 |
| 2010-03-25 | 206 | 210 | 206 | 210 | 21,000 | 210 |
| 2010-03-24 | 207 | 207 | 203 | 205 | 12,000 | 205 |
| 2010-03-23 | 202 | 204 | 202 | 203 | 18,000 | 203 |
| 2010-03-19 | 204 | 204 | 204 | 204 | 8,000 | 204 |
| 2010-03-18 | 198 | 206 | 198 | 204 | 17,000 | 204 |
| 2010-03-17 | 198 | 202 | 197 | 197 | 23,000 | 197 |
| 2010-03-16 | 196 | 196 | 196 | 196 | 4,000 | 196 |
| 2010-03-15 | 198 | 200 | 198 | 199 | 12,000 | 199 |
| 2010-03-12 | 198 | 198 | 196 | 196 | 7,000 | 196 |
| 2010-03-11 | 199 | 203 | 195 | 197 | 16,000 | 197 |
| 2010-03-10 | 200 | 200 | 198 | 199 | 6,000 | 199 |
| 2010-03-09 | 206 | 206 | 195 | 200 | 18,000 | 200 |
| 2010-03-08 | 205 | 206 | 205 | 206 | 2,000 | 206 |
| 2010-03-04 | 203 | 205 | 203 | 205 | 5,000 | 205 |
| 2010-03-01 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2010-02-26 | 203 | 203 | 203 | 203 | 19,000 | 203 |
| 2010-02-25 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2010-02-24 | 197 | 200 | 197 | 200 | 9,000 | 200 |
| 2010-02-23 | 202 | 205 | 197 | 197 | 8,000 | 197 |
| 2010-02-22 | 195 | 200 | 195 | 197 | 5,000 | 197 |
| 2010-02-18 | 191 | 191 | 190 | 190 | 4,000 | 190 |
| 2010-02-16 | 195 | 195 | 190 | 192 | 7,000 | 192 |
| 2010-02-12 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2010-02-09 | 195 | 200 | 195 | 200 | 2,000 | 200 |
| 2010-02-08 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2010-02-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-02-04 | 194 | 194 | 191 | 191 | 3,000 | 191 |
| 2010-02-03 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2010-02-01 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2010-01-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-01-25 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2010-01-22 | 196 | 200 | 196 | 200 | 5,000 | 200 |
| 2010-01-21 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2010-01-19 | 195 | 196 | 195 | 196 | 2,000 | 196 |
| 2010-01-18 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2010-01-15 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2010-01-14 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2010-01-12 | 200 | 201 | 200 | 200 | 7,000 | 200 |
| 2010-01-07 | 198 | 198 | 193 | 193 | 3,000 | 193 |
| 2010-01-05 | 199 | 200 | 198 | 198 | 11,000 | 198 |
| 2010-01-04 | 198 | 198 | 198 | 198 | 1,000 | 198 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
